| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 26.96 | 26 | 26.16 | 26.88 | 26.88 | +0.12 (+0.45%) | 22,660,030 |
| 18 May 2022 | CNY | 27.34 | 26.75 | 26.97 | 26.76 | 26.76 | -0.14 (-0.52%) | 21,927,500 |
| 17 May 2022 | CNY | 27.14 | 26.1 | 26.26 | 26.9 | 26.9 | +0.64 (+2.44%) | 30,983,650 |
| 16 May 2022 | CNY | 26.93 | 25.99 | 26.52 | 26.26 | 26.26 | -0.09 (-0.34%) | 20,778,910 |
| 13 May 2022 | CNY | 26.5 | 25.65 | 26.24 | 26.35 | 26.35 | +0.33 (+1.27%) | 29,012,370 |
| 12 May 2022 | CNY | 26.47 | 25.71 | 26.11 | 26.02 | 26.02 | -0.16 (-0.61%) | 27,719,090 |
| 11 May 2022 | CNY | 27.58 | 25.47 | 25.87 | 26.18 | 26.18 | +0.26 (+1.00%) | 54,637,960 |
| 10 May 2022 | CNY | 26.96 | 24.86 | 25.1 | 25.92 | 25.92 | +0.91 (+3.64%) | 64,536,420 |
| 9 May 2022 | CNY | 25.01 | 22.71 | 22.73 | 25.01 | 25.01 | +2.27 (+9.98%) | 21,640,960 |
| 6 May 2022 | CNY | 23.1 | 22.52 | 22.7 | 22.74 | 22.74 | -0.7 (-2.99%) | 16,812,650 |
| 5 May 2022 | CNY | 24.08 | 22.76 | 22.95 | 23.44 | 23.44 | +0.32 (+1.38%) | 26,410,310 |
| 29 Apr 2022 | CNY | 23.35 | 21.72 | 22.05 | 23.12 | 23.12 | +1.28 (+5.86%) | 31,512,810 |
| 28 Apr 2022 | CNY | 22.4 | 21.45 | 21.78 | 21.84 | 21.84 | +0.06 (+0.28%) | 31,895,810 |
| 27 Apr 2022 | CNY | 21.78 | 19.4 | 19.54 | 21.78 | 21.78 | +1.98 (+10%) | 37,325,630 |
| 26 Apr 2022 | CNY | 21.35 | 19.8 | 21.09 | 19.8 | 19.8 | -1.29 (-6.12%) | 26,440,120 |
| 25 Apr 2022 | CNY | 23.02 | 21.09 | 23 | 21.09 | 21.09 | -2.34 (-9.99%) | 28,415,710 |
| 22 Apr 2022 | CNY | 24.19 | 23.3 | 23.99 | 23.43 | 23.43 | -0.74 (-3.06%) | 15,491,410 |
| 21 Apr 2022 | CNY | 25.72 | 23.95 | 25.47 | 24.17 | 24.17 | -1.33 (-5.22%) | 20,333,200 |
| 20 Apr 2022 | CNY | 26.6 | 25.41 | 26.57 | 25.5 | 25.5 | -0.86 (-3.26%) | 14,253,170 |
| 19 Apr 2022 | CNY | 26.8 | 26 | 26.1 | 26.36 | 26.36 | +0.26 (+1.00%) | 16,654,470 |
| 18 Apr 2022 | CNY | 26.15 | 25.16 | 26 | 26.1 | 26.1 | +0.05 (+0.19%) | 12,140,650 |
| 15 Apr 2022 | CNY | 26.78 | 25.82 | 26.49 | 26.05 | 26.05 | -0.55 (-2.07%) | 11,969,310 |
| 14 Apr 2022 | CNY | 26.97 | 26.4 | 26.81 | 26.6 | 26.6 | -0.07 (-0.26%) | 13,028,790 |
| 13 Apr 2022 | CNY | 27.3 | 26.47 | 26.78 | 26.67 | 26.67 | -0.15 (-0.56%) | 16,748,380 |
| 12 Apr 2022 | CNY | 26.85 | 25.94 | 26.35 | 26.82 | 26.82 | +0.82 (+3.15%) | 19,477,800 |
| 11 Apr 2022 | CNY | 27.88 | 25.89 | 27.88 | 26 | 26 | -1.95 (-6.98%) | 23,975,140 |
| 8 Apr 2022 | CNY | 28.45 | 27.42 | 28.4 | 27.95 | 27.95 | -0.45 (-1.58%) | 16,724,440 |
| 7 Apr 2022 | CNY | 29.3 | 28.31 | 28.62 | 28.4 | 28.4 | -0.44 (-1.53%) | 18,240,820 |
| 6 Apr 2022 | CNY | 29.11 | 28.35 | 29.11 | 28.84 | 28.84 | -0.29 (-1.00%) | 14,332,540 |
| 1 Apr 2022 | CNY | 29.45 | 28.86 | 29 | 29.13 | 29.13 | 0.0 (0.0%) | 11,724,930 |
